Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 1.811 | 1.843 | 1.801 | 1.833 | 0 | -0.01(-0.47%) |
Sep 26, 2013 | 1.822 | 1.853 | 1.818 | 1.842 | 45,843,264 | +0.04(+2.29%) |
Sep 25, 2013 | 1.820 | 1.829 | 1.788 | 1.800 | 0 | -0.02(-0.95%) |
Sep 24, 2013 | 1.830 | 1.846 | 1.799 | 1.818 | 0 | +0.00(+0.02%) |
Sep 23, 2013 | 1.853 | 1.858 | 1.791 | 1.817 | 68,864,760 | -0.01(-0.56%) |
Sep 20, 2013 | 1.862 | 1.867 | 1.825 | 1.827 | 0 | -0.02(-1.09%) |
Sep 19, 2013 | 1.851 | 1.861 | 1.839 | 1.848 | 36,752,752 | +0.01(+0.62%) |
Sep 18, 2013 | 1.779 | 1.845 | 1.768 | 1.836 | 65,592,524 | +0.07(+3.68%) |
Sep 17, 2013 | 1.746 | 1.778 | 1.746 | 1.771 | 34,489,136 | +0.03(+2.00%) |
Sep 16, 2013 | 1.791 | 1.767 | 1.725 | 1.736 | 68,326,320 | -0.01(-0.84%) |
Sep 13, 2013 | 1.754 | 1.757 | 1.723 | 1.751 | 0 | +0.01(+0.32%) |
Sep 12, 2013 | 1.753 | 1.764 | 1.737 | 1.746 | 34,371,272 | -0.01(-0.45%) |
Sep 11, 2013 | 1.728 | 1.754 | 1.720 | 1.753 | 54,600,160 | -0.01(-0.50%) |
Sep 10, 2013 | 1.767 | 1.769 | 1.743 | 1.762 | 0 | +0.03(+1.51%) |
Sep 09, 2013 | 1.697 | 1.744 | 1.697 | 1.736 | 48,542,240 | +0.06(+3.52%) |
Sep 06, 2013 | 1.687 | 1.703 | 1.621 | 1.677 | 0 | +0.01(+0.36%) |
Sep 05, 2013 | 1.666 | 1.685 | 1.664 | 1.671 | 0 | +0.01(+0.44%) |
Sep 04, 2013 | 1.627 | 1.670 | 1.614 | 1.664 | 0 | +0.05(+3.26%) |
Sep 03, 2013 | 1.623 | 1.645 | 1.591 | 1.611 | 44,098,652 | +0.03(+1.65%) |
Aug 30, 2013 | 1.620 | 1.621 | 1.568 | 1.585 | 0 | -0.03(-1.86%) |
Aug 29, 2013 | 1.582 | 1.639 | 1.575 | 1.615 | 66,666,040 | +0.03(+2.07%) |
Aug 28, 2013 | 1.561 | 1.602 | 1.559 | 1.582 | 52,446,300 | +0.02(+1.29%) |
Aug 27, 2013 | 1.608 | 1.632 | 1.554 | 1.562 | 103,286,480 | -0.10(-6.29%) |
Aug 26, 2013 | 1.668 | 1.704 | 1.657 | 1.667 | 38,673,100 | +0.00(+0.09%) |
Aug 23, 2013 | 1.667 | 1.670 | 1.649 | 1.666 | 0 | +0.03(+2.11%) |
Aug 22, 2013 | 1.605 | 1.635 | 1.603 | 1.631 | 0 | +0.05(+2.85%) |
Aug 21, 2013 | 1.588 | 1.628 | 1.569 | 1.586 | 81,395,880 | -0.02(-1.00%) |
Aug 20, 2013 | 1.591 | 1.624 | 1.586 | 1.602 | 0 | +0.02(+1.37%) |
Aug 19, 2013 | 1.592 | 1.630 | 1.580 | 1.580 | 46,428,744 | -0.01(-0.39%) |
Aug 16, 2013 | 1.593 | 1.614 | 1.581 | 1.587 | 0 | -0.01(-0.36%) |
Aug 15, 2013 | 1.621 | 1.622 | 1.578 | 1.592 | 68,407,384 | -0.08(-5.02%) |
Aug 14, 2013 | 1.694 | 1.702 | 1.670 | 1.676 | 47,877,032 | -0.02(-1.11%) |
Aug 13, 2013 | 1.674 | 1.708 | 1.639 | 1.695 | 79,583,944 | +0.03(+1.66%) |
Aug 12, 2013 | 1.637 | 1.677 | 1.637 | 1.668 | 35,309,016 | +0.01(+0.62%) |
Aug 09, 2013 | 1.670 | 1.686 | 1.643 | 1.657 | 50,766,236 | -0.02(-1.07%) |
Aug 08, 2013 | 1.681 | 1.688 | 1.645 | 1.675 | 67,288,864 | +0.02(+1.33%) |
Aug 07, 2013 | 1.647 | 1.661 | 1.617 | 1.653 | 61,861,776 | -0.01(-0.57%) |
Aug 06, 2013 | 1.685 | 1.690 | 1.642 | 1.663 | 47,953,844 | -0.03(-1.78%) |
Aug 05, 2013 | 1.683 | 1.696 | 1.677 | 1.693 | 40,930,432 | +0.00(+0.22%) |
Aug 02, 2013 | 1.663 | 1.690 | 1.651 | 1.689 | 50,089,500 | +0.03(+1.67%) |
Aug 01, 2013 | 1.645 | 1.668 | 1.640 | 1.661 | 40,181,436 | +0.05(+3.05%) |
Jul 31, 2013 | 1.612 | 1.639 | 1.603 | 1.612 | 56,962,004 | +0.01(+0.63%) |
Jul 30, 2013 | 1.596 | 1.623 | 1.586 | 1.602 | 0 | +0.02(+1.49%) |
Jul 29, 2013 | 1.578 | 1.598 | 1.565 | 1.579 | 0 | -0.01(-0.46%) |
Jul 26, 2013 | 1.543 | 1.587 | 1.537 | 1.586 | 0 | +0.03(+1.66%) |
Jul 25, 2013 | 1.555 | 1.567 | 1.531 | 1.560 | 0 | +0.03(+1.81%) |
Jul 24, 2013 | 1.563 | 1.565 | 1.523 | 1.532 | 54,436,540 | +0.01(+0.95%) |
Jul 23, 2013 | 1.562 | 1.562 | 1.516 | 1.518 | 44,528,324 | -0.03(-2.23%) |
Jul 22, 2013 | 1.546 | 1.558 | 1.539 | 1.553 | 44,229,232 | +0.01(+0.72%) |
Jul 19, 2013 | 1.549 | 1.549 | 1.526 | 1.542 | 55,965,648 | -0.05(-3.04%) |
Jul 18, 2013 | 1.601 | 1.613 | 1.582 | 1.590 | 52,082,756 | -0.01(-0.44%) |
Jul 17, 2013 | 1.604 | 1.610 | 1.588 | 1.597 | 40,755,436 | +0.01(+0.42%) |
Jul 16, 2013 | 1.599 | 1.603 | 1.577 | 1.590 | 43,904,860 | -0.01(-0.39%) |
Jul 15, 2013 | 1.589 | 1.598 | 1.576 | 1.597 | 47,204,300 | +0.01(+0.78%) |
Jul 12, 2013 | 1.568 | 1.588 | 1.555 | 1.584 | 0 | +0.02(+1.04%) |
Jul 11, 2013 | 1.523 | 1.568 | 1.521 | 1.568 | 0 | +0.09(+6.23%) |
Jul 10, 2013 | 1.446 | 1.483 | 1.446 | 1.476 | 51,960,984 | +0.02(+1.69%) |
Jul 09, 2013 | 1.445 | 1.461 | 1.426 | 1.451 | 43,441,308 | +0.03(+1.83%) |
Jul 08, 2013 | 1.443 | 1.445 | 1.410 | 1.425 | 45,482,144 | +0.00(+0.33%) |
Jul 05, 2013 | 1.413 | 1.422 | 1.380 | 1.421 | 0 | +0.03(+2.21%) |
Jul 03, 2013 | 1.358 | 1.409 | 1.355 | 1.390 | 0 | +0.02(+1.36%) |
Jul 02, 2013 | 1.370 | 1.398 | 1.351 | 1.371 | 0 | +0.00(+0.04%) |